Hathway Cable and Datacom Limited - HATHWAY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.01	11.08	11.08	11.3	10.6	2.44M
February 19, 2026	11.35	11.16	11.16	11.42	11.1	9M
February 18, 2026	11.29	11.34	11.34	11.48	11.26	1.69M
February 17, 2026	11.13	11.39	11.39	11.8	11	2.52M
February 16, 2026	11.1	11.13	11.13	11.2	10.96	1.94M
February 13, 2026	11.4	11.24	11.24	11.5	11.04	1.57M
February 12, 2026	11.7	11.45	11.45	11.72	11.37	2.4M
February 11, 2026	11.69	11.66	11.66	11.7	11.53	1.73M
February 10, 2026	11.82	11.75	11.75	12.05	11.4	2.69M
February 09, 2026	11.22	11.8	11.8	11.89	11.19	3.19M
February 06, 2026	11.03	11.22	11.22	11.3	10.99	1.98M
February 05, 2026	11.24	11.14	11.14	11.35	11.02	1.53M
February 04, 2026	11.07	11.27	11.27	11.34	10.9	2.25M
February 03, 2026	11.2	11.03	11.03	11.27	10.85	2.36M
February 02, 2026	10.84	10.82	10.82	10.96	10.4	2.51M
February 01, 2026	10.7	10.84	10.84	11.04	10.4	2.82M
January 30, 2026	10.37	10.6	10.6	10.76	10.01	2.7M
January 29, 2026	10.66	10.42	10.42	10.72	10.34	2.58M
January 28, 2026	10.25	10.66	10.66	10.73	10.24	2.51M
January 27, 2026	10.4	10.23	10.23	10.51	10.04	4.78M
January 23, 2026	11.3	10.22	10.22	11.3	9.91	7.73M
January 22, 2026	11.01	11.3	11.3	11.54	11.01	2.27M
January 21, 2026	11.35	11	11	11.35	10.93	3.44M
January 20, 2026	11.91	11.37	11.37	11.92	11.3	2.86M
January 19, 2026	12	11.92	11.92	12	11.74	2.04M
January 16, 2026	12.04	12.03	12.03	12.19	11.96	2.27M
January 14, 2026	11.91	12.01	12.01	12.05	11.91	1.41M
January 13, 2026	11.98	11.97	11.97	12.16	11.9	1.86M
January 12, 2026	11.98	11.97	11.97	12.04	11.8	2.11M
January 09, 2026	12.17	12.11	12.11	12.2	11.97	2.02M
January 08, 2026	12.48	12.16	12.16	12.48	12.11	1.83M
January 07, 2026	12.31	12.42	12.42	12.5	12.31	1.29M
January 06, 2026	12.43	12.5	12.5	12.56	12.34	1.25M
January 05, 2026	12.7	12.47	12.47	12.72	12.42	2.21M
January 02, 2026	12.45	12.68	12.68	12.7	12.4	1.46M
January 01, 2026	12.46	12.45	12.45	12.58	12.41	900,889
December 31, 2025	12.35	12.43	12.43	12.55	12.35	1.92M
December 30, 2025	12.25	12.39	12.39	12.45	12.25	1.14M
December 29, 2025	12.54	12.36	12.36	12.65	12.32	1.25M
December 26, 2025	12.5	12.59	12.59	12.65	12.45	1.23M
December 24, 2025	12.83	12.55	12.55	12.85	12.51	1.81M
December 23, 2025	12.54	12.8	12.8	12.89	12.5	1.51M
December 22, 2025	12.4	12.57	12.57	12.65	12.4	1.89M
December 19, 2025	12.21	12.43	12.43	12.51	12.18	1.41M
December 18, 2025	12.35	12.21	12.21	12.39	12.2	1.47M
December 17, 2025	12.58	12.42	12.42	12.58	12.34	1.52M
December 16, 2025	12.91	12.58	12.58	12.98	12.49	1.54M
December 15, 2025	12.65	12.94	12.94	13	12.55	1.82M
December 12, 2025	12.6	12.65	12.65	12.73	12.55	1.09M
December 11, 2025	12.76	12.64	12.64	12.82	12.59	1.22M
December 10, 2025	12.65	12.84	12.84	12.99	12.53	2.23M
December 09, 2025	12.3	12.52	12.52	12.77	12.02	16.21M
December 08, 2025	12.57	12.36	12.36	12.67	12.25	2.14M
December 05, 2025	12.81	12.7	12.7	12.85	12.62	1.31M
December 04, 2025	12.85	12.84	12.84	12.95	12.8	715,446
December 03, 2025	12.95	12.95	12.95	13.03	12.83	1.1M
December 02, 2025	12.87	12.99	12.99	13.1	12.76	1.27M
December 01, 2025	13.12	12.94	12.94	13.19	12.81	1.37M
November 28, 2025	13.11	13.07	13.07	13.24	12.95	999,677
November 27, 2025	13.2	13.06	13.06	13.26	12.98	996,952

Hathway Cable and Datacom Limited (HATHWAY.NS) NSE